Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
27 jun 2024 | 63,42 | 63,42 | 63,42 | 63,42 | 63,42 | - |
26 jun 2024 | 63,39 | 63,39 | 63,39 | 63,39 | 63,39 | - |
25 jun 2024 | 63,25 | 63,25 | 63,25 | 63,25 | 63,25 | - |
24 jun 2024 | 62,80 | 62,80 | 62,80 | 62,80 | 62,80 | - |
21 jun 2024 | 63,23 | 63,23 | 63,23 | 63,23 | 63,23 | - |
20 jun 2024 | 63,48 | 63,48 | 63,48 | 63,48 | 63,48 | - |
18 jun 2024 | 63,72 | 63,72 | 63,72 | 63,72 | 63,72 | - |
17 jun 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
14 jun 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
13 jun 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
12 jun 2024 | 62,53 | 62,53 | 62,53 | 62,53 | 62,53 | - |
11 jun 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
10 jun 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
07 jun 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
06 jun 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
05 jun 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
04 jun 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
03 jun 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
31 may 2024 | 59,91 | 59,91 | 59,91 | 59,91 | 59,91 | - |
30 may 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
29 may 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
28 may 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
24 may 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
23 may 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
22 may 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
21 may 2024 | 61,22 | 61,22 | 61,22 | 61,22 | 61,22 | - |
20 may 2024 | 61,24 | 61,24 | 61,24 | 61,24 | 61,24 | - |
17 may 2024 | 60,94 | 60,94 | 60,94 | 60,94 | 60,94 | - |
16 may 2024 | 61,05 | 61,05 | 61,05 | 61,05 | 61,05 | - |
15 may 2024 | 61,35 | 61,35 | 61,35 | 61,35 | 61,35 | - |
14 may 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
13 may 2024 | 59,76 | 59,76 | 59,76 | 59,76 | 59,76 | - |
10 may 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
09 may 2024 | 59,61 | 59,61 | 59,61 | 59,61 | 59,61 | - |
08 may 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
07 may 2024 | 59,59 | 59,59 | 59,59 | 59,59 | 59,59 | - |
06 may 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
03 may 2024 | 58,53 | 58,53 | 58,53 | 58,53 | 58,53 | - |
02 may 2024 | 57,73 | 57,73 | 57,73 | 57,73 | 57,73 | - |
01 may 2024 | 57,21 | 57,21 | 57,21 | 57,21 | 57,21 | - |
30 abr 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
29 abr 2024 | 58,42 | 58,42 | 58,42 | 58,42 | 58,42 | - |
26 abr 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
25 abr 2024 | 57,61 | 57,61 | 57,61 | 57,61 | 57,61 | - |
24 abr 2024 | 58,01 | 58,01 | 58,01 | 58,01 | 58,01 | - |
23 abr 2024 | 58,11 | 58,11 | 58,11 | 58,11 | 58,11 | - |
22 abr 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
19 abr 2024 | 56,56 | 56,56 | 56,56 | 56,56 | 56,56 | - |
18 abr 2024 | 57,53 | 57,53 | 57,53 | 57,53 | 57,53 | - |
17 abr 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
16 abr 2024 | 58,21 | 58,21 | 58,21 | 58,21 | 58,21 | - |
15 abr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
12 abr 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
11 abr 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
10 abr 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
09 abr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
08 abr 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
05 abr 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
04 abr 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
03 abr 2024 | 60,26 | 60,26 | 60,26 | 60,26 | 60,26 | - |
02 abr 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
01 abr 2024 | 60,45 | 60,45 | 60,45 | 60,45 | 60,45 | - |
28 mar 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
27 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
26 mar 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
25 mar 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
22 mar 2024 | 60,40 | 60,40 | 60,40 | 60,40 | 60,40 | - |
21 mar 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
20 mar 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
19 mar 2024 | 59,24 | 59,24 | 59,24 | 59,24 | 59,24 | - |
18 mar 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
15 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
14 mar 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
13 mar 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
12 mar 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
11 mar 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
08 mar 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
07 mar 2024 | 59,95 | 59,95 | 59,95 | 59,95 | 59,95 | - |
06 mar 2024 | 58,92 | 58,92 | 58,92 | 58,92 | 58,92 | - |
05 mar 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
04 mar 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
01 mar 2024 | 59,41 | 59,41 | 59,41 | 59,41 | 59,41 | - |
29 feb 2024 | 58,47 | 58,47 | 58,47 | 58,47 | 58,47 | - |
28 feb 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
27 feb 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
26 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
23 feb 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
22 feb 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
21 feb 2024 | 57,01 | 57,01 | 57,01 | 57,01 | 57,01 | - |
20 feb 2024 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
16 feb 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
15 feb 2024 | 57,89 | 57,89 | 57,89 | 57,89 | 57,89 | - |
14 feb 2024 | 57,60 | 57,60 | 57,60 | 57,60 | 57,60 | - |
13 feb 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
12 feb 2024 | 57,81 | 57,81 | 57,81 | 57,81 | 57,81 | - |
09 feb 2024 | 57,97 | 57,97 | 57,97 | 57,97 | 57,97 | - |
08 feb 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
07 feb 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
06 feb 2024 | 56,59 | 56,59 | 56,59 | 56,59 | 56,59 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |